Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.80 | 39.04 | 37.34 | 37.45 | 1,234,971 | -0.11(-0.28%) |
Jul 28, 2022 | 40.74 | 40.74 | 36.13 | 37.55 | 1,593,195 | -2.49(-6.22%) |
Jul 27, 2022 | 39.52 | 40.23 | 38.57 | 40.05 | 921,814 | +0.90(+2.30%) |
Jul 26, 2022 | 38.85 | 39.45 | 38.10 | 39.14 | 1,214,151 | +0.08(+0.20%) |
Jul 25, 2022 | 36.67 | 39.22 | 35.73 | 39.07 | 1,302,617 | +2.54(+6.96%) |
Jul 22, 2022 | 37.60 | 38.44 | 35.98 | 36.53 | 969,797 | -0.86(-2.31%) |
Jul 21, 2022 | 37.03 | 37.44 | 35.28 | 37.39 | 1,288,817 | +0.15(+0.39%) |
Jul 20, 2022 | 36.35 | 37.32 | 36.04 | 37.24 | 1,201,140 | +0.25(+0.68%) |
Jul 19, 2022 | 35.29 | 37.51 | 35.24 | 36.99 | 1,111,930 | +1.55(+4.38%) |
Jul 18, 2022 | 34.92 | 36.40 | 34.91 | 35.44 | 1,425,810 | +1.46(+4.31%) |
Jul 15, 2022 | 32.98 | 34.04 | 32.04 | 33.98 | 927,772 | +1.02(+3.09%) |
Jul 14, 2022 | 31.07 | 32.99 | 30.94 | 32.96 | 977,576 | +0.94(+2.94%) |
Jul 13, 2022 | 30.55 | 32.45 | 30.06 | 32.02 | 596,751 | +1.02(+3.29%) |
Jul 12, 2022 | 30.66 | 31.09 | 29.52 | 31.00 | 709,137 | -0.32(-1.02%) |
Jul 11, 2022 | 31.66 | 32.34 | 31.04 | 31.32 | 932,793 | -0.70(-2.18%) |
Jul 08, 2022 | 31.75 | 32.50 | 30.85 | 32.02 | 776,334 | +0.77(+2.45%) |
Jul 07, 2022 | 29.21 | 31.57 | 29.14 | 31.25 | 1,429,836 | +2.84(+10.00%) |
Jul 06, 2022 | 31.40 | 31.40 | 27.64 | 28.41 | 3,457,030 | -3.46(-10.86%) |
Jul 05, 2022 | 32.15 | 32.25 | 30.62 | 31.87 | 1,442,855 | -1.27(-3.83%) |
Jul 01, 2022 | 33.33 | 33.45 | 31.29 | 33.14 | 1,132,459 | -0.33(-0.99%) |
Jun 30, 2022 | 33.25 | 34.37 | 32.61 | 33.47 | 1,308,502 | +0.13(+0.38%) |
Jun 29, 2022 | 36.44 | 36.57 | 33.25 | 33.34 | 1,399,192 | -3.11(-8.54%) |
Jun 28, 2022 | 35.64 | 36.63 | 34.54 | 36.46 | 1,694,837 | +0.97(+2.73%) |
Jun 27, 2022 | 34.29 | 36.40 | 34.01 | 35.49 | 1,029,685 | +1.72(+5.08%) |
Jun 24, 2022 | 33.31 | 34.09 | 32.47 | 33.77 | 1,586,576 | +0.94(+2.87%) |
Jun 23, 2022 | 35.63 | 35.79 | 31.86 | 32.83 | 1,716,510 | -2.10(-6.00%) |
Jun 22, 2022 | 34.55 | 35.17 | 33.69 | 34.93 | 1,201,381 | -1.30(-3.59%) |
Jun 21, 2022 | 33.75 | 36.92 | 33.75 | 36.23 | 1,856,514 | +3.16(+9.56%) |
Jun 17, 2022 | 34.50 | 35.47 | 31.62 | 33.06 | 2,475,418 | -1.13(-3.29%) |
Jun 16, 2022 | 34.67 | 35.24 | 33.51 | 34.19 | 1,405,604 | -1.28(-3.61%) |
Jun 15, 2022 | 34.26 | 35.80 | 33.97 | 35.47 | 1,628,687 | +0.84(+2.44%) |
Jun 14, 2022 | 34.44 | 35.90 | 33.96 | 34.62 | 1,608,062 | +1.20(+3.60%) |
Jun 13, 2022 | 34.45 | 35.14 | 33.15 | 33.42 | 1,745,111 | -2.49(-6.94%) |
Jun 10, 2022 | 33.97 | 36.23 | 33.97 | 35.91 | 1,364,195 | +1.45(+4.22%) |
Jun 09, 2022 | 35.76 | 35.89 | 33.84 | 34.46 | 1,291,757 | -1.75(-4.82%) |
Jun 08, 2022 | 35.49 | 36.56 | 35.12 | 36.21 | 1,508,682 | +0.65(+1.83%) |
Jun 07, 2022 | 34.31 | 35.91 | 33.98 | 35.56 | 1,440,242 | +0.78(+2.23%) |
Jun 06, 2022 | 34.63 | 35.62 | 34.26 | 34.78 | 1,157,016 | +0.25(+0.73%) |
Jun 03, 2022 | 34.11 | 34.86 | 33.31 | 34.53 | 1,526,277 | +0.40(+1.16%) |
Jun 02, 2022 | 33.87 | 35.78 | 33.40 | 34.13 | 3,004,494 | +0.36(+1.06%) |
Jun 01, 2022 | 32.54 | 34.58 | 32.43 | 33.77 | 2,827,349 | +1.72(+5.36%) |
May 31, 2022 | 33.46 | 33.50 | 31.43 | 32.05 | 1,423,254 | -0.49(-1.52%) |
May 27, 2022 | 31.04 | 33.06 | 30.99 | 32.55 | 1,940,024 | +1.52(+4.91%) |
May 26, 2022 | 30.81 | 31.37 | 28.72 | 31.03 | 1,787,642 | +0.38(+1.23%) |
May 25, 2022 | 29.62 | 31.30 | 29.62 | 30.65 | 2,106,393 | +1.11(+3.74%) |
May 24, 2022 | 29.61 | 30.38 | 29.28 | 29.54 | 1,457,965 | -0.42(-1.39%) |
May 23, 2022 | 28.42 | 30.32 | 28.37 | 29.96 | 1,717,460 | +1.71(+6.04%) |
May 20, 2022 | 28.27 | 29.27 | 27.96 | 28.25 | 1,275,988 | +0.02(+0.07%) |
May 19, 2022 | 27.89 | 28.89 | 27.61 | 28.23 | 1,137,722 | +0.09(+0.31%) |
May 18, 2022 | 28.32 | 28.69 | 27.47 | 28.15 | 944,322 | +0.32(+1.15%) |
May 17, 2022 | 29.00 | 29.00 | 27.24 | 27.83 | 1,181,666 | -0.72(-2.54%) |
May 16, 2022 | 27.71 | 29.38 | 27.71 | 28.55 | 2,372,702 | +1.15(+4.20%) |
May 13, 2022 | 25.51 | 27.60 | 25.51 | 27.40 | 1,663,960 | +2.46(+9.88%) |
May 12, 2022 | 25.13 | 25.55 | 23.61 | 24.94 | 1,496,527 | -0.51(-2.01%) |
May 11, 2022 | 24.96 | 26.00 | 24.79 | 25.45 | 1,399,156 | +0.52(+2.09%) |
May 10, 2022 | 23.85 | 25.27 | 23.69 | 24.93 | 1,427,012 | +1.74(+7.50%) |
May 09, 2022 | 25.11 | 25.11 | 22.83 | 23.19 | 1,720,446 | -2.64(-10.22%) |
May 06, 2022 | 25.81 | 25.85 | 24.92 | 25.83 | 1,064,648 | +0.40(+1.56%) |
May 05, 2022 | 25.74 | 25.96 | 24.50 | 25.43 | 1,345,937 | -0.25(-0.98%) |
May 04, 2022 | 26.16 | 26.97 | 24.61 | 25.68 | 2,301,655 | +0.05(+0.19%) |
May 03, 2022 | 24.95 | 26.18 | 24.95 | 25.63 | 1,830,881 | +0.69(+2.75%) |